Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.02 12.09 11.94 12.00 142,171 -0.09(-0.74%)
Aug 28, 2009 12.30 12.32 12.00 12.09 109,392 -0.16(-1.29%)
Aug 27, 2009 12.21 12.34 11.93 12.24 108,692 -0.04(-0.32%)
Aug 26, 2009 12.27 12.36 11.98 12.28 123,697 +0.04(+0.32%)
Aug 25, 2009 12.20 12.36 12.15 12.24 147,820 +0.07(+0.57%)
Aug 24, 2009 11.93 12.37 11.88 12.18 175,533 +0.26(+2.16%)
Aug 21, 2009 11.85 11.93 11.56 11.92 188,699 +0.23(+1.95%)
Aug 20, 2009 11.49 11.76 11.41 11.69 90,271 +0.14(+1.20%)
Aug 19, 2009 10.83 11.61 10.79 11.55 125,762 +0.63(+5.80%)
Aug 18, 2009 10.90 11.03 10.69 10.92 75,139 +0.04(+0.36%)
Aug 17, 2009 11.01 11.05 10.85 10.88 84,881 -0.28(-2.48%)
Aug 14, 2009 11.46 11.46 11.06 11.16 89,825 -0.32(-2.76%)
Aug 13, 2009 11.29 11.48 11.13 11.47 89,806 +0.25(+2.20%)
Aug 12, 2009 11.08 11.48 11.00 11.22 116,610 +0.09(+0.80%)
Aug 11, 2009 11.09 11.17 10.99 11.14 189,151 +0.00(+0.00%)
Aug 10, 2009 10.92 11.16 10.78 11.14 182,110 +0.19(+1.72%)
Aug 07, 2009 10.71 11.07 10.71 10.95 140,854 +0.41(+3.85%)
Aug 06, 2009 11.10 11.15 10.50 10.54 265,446 -0.54(-4.91%)
Aug 05, 2009 11.02 11.09 10.86 11.09 234,753 +0.04(+0.36%)
Aug 04, 2009 10.37 11.26 10.37 11.05 264,339 +0.12(+1.09%)
Aug 03, 2009 10.66 10.95 10.34 10.93 141,576 +0.31(+2.89%)
Jul 31, 2009 10.46 10.77 10.46 10.62 94,069 +0.09(+0.85%)
Jul 30, 2009 10.39 10.80 10.31 10.53 80,841 +0.23(+2.21%)
Jul 29, 2009 10.32 10.45 10.17 10.30 83,651 -0.08(-0.76%)
Jul 28, 2009 10.42 10.68 10.22 10.38 68,570 -0.08(-0.76%)
Jul 27, 2009 10.24 10.57 10.16 10.46 93,589 +0.24(+2.32%)
Jul 24, 2009 10.39 10.43 10.16 10.23 194,588 -0.28(-2.64%)
Jul 23, 2009 10.17 10.82 9.849 10.50 215,784 -0.21(-1.94%)
Jul 22, 2009 10.59 10.89 10.36 10.71 80,365 +0.06(+0.56%)
Jul 21, 2009 10.66 10.76 10.40 10.65 85,169 +0.01(+0.09%)
Jul 20, 2009 10.57 10.82 10.54 10.64 102,039 +0.17(+1.61%)
Jul 17, 2009 10.39 10.53 10.16 10.47 171,476 +0.11(+1.05%)
Jul 16, 2009 10.30 10.39 9.988 10.36 193,345 -0.02(-0.19%)
Jul 15, 2009 10.02 10.39 10.01 10.38 199,155 +0.45(+4.48%)
Jul 14, 2009 9.908 10.10 9.879 9.938 95,017 -0.01(-0.10%)
Jul 13, 2009 9.730 10.06 9.384 9.948 230,976 +0.41(+4.25%)
Jul 10, 2009 9.651 9.740 9.394 9.542 117,026 -0.09(-0.92%)
Jul 09, 2009 9.730 9.750 9.493 9.631 103,222 -0.07(-0.71%)
Jul 08, 2009 9.869 10.07 9.404 9.701 125,536 -0.10(-1.01%)
Jul 07, 2009 10.35 10.42 9.780 9.800 193,702 -0.58(-5.62%)
Jul 06, 2009 10.54 10.68 10.14 10.38 125,780 -0.15(-1.41%)
Jul 02, 2009 10.95 11.13 10.48 10.53 106,978 -0.57(-5.17%)
Jul 01, 2009 10.97 11.14 10.93 11.11 108,862 +0.25(+2.28%)
Jun 30, 2009 10.95 11.21 10.86 10.86 133,467 -0.12(-1.08%)
Jun 29, 2009 11.10 11.11 10.91 10.98 109,618 -0.14(-1.25%)
Jun 26, 2009 10.71 11.13 10.61 11.12 835,914 +0.50(+4.76%)
Jun 25, 2009 10.44 10.70 10.27 10.61 128,783 +0.22(+2.10%)
Jun 24, 2009 10.66 10.68 10.37 10.39 90,961 -0.18(-1.69%)
Jun 23, 2009 10.58 10.70 10.37 10.57 112,975 -0.03(-0.28%)
Jun 22, 2009 11.09 11.13 10.60 10.60 129,897 -0.58(-5.22%)
Jun 19, 2009 11.09 11.32 11.08 11.19 208,017 +0.12(+1.07%)
Jun 18, 2009 11.13 11.22 10.89 11.07 100,638 -0.13(-1.15%)
Jun 17, 2009 11.17 11.32 11.13 11.20 133,810 +0.00(+0.00%)
Jun 16, 2009 11.35 11.44 11.11 11.20 189,299 -0.15(-1.31%)
Jun 15, 2009 11.58 11.63 11.24 11.34 301,140 -0.31(-2.63%)
Jun 12, 2009 11.03 11.68 10.93 11.65 378,182 +0.60(+5.47%)
Jun 11, 2009 10.86 11.14 10.81 11.05 185,622 +0.25(+2.29%)
Jun 10, 2009 11.13 11.13 10.65 10.80 145,666 -0.16(-1.45%)
Jun 09, 2009 10.89 11.07 10.86 10.96 149,862 +0.08(+0.73%)
Jun 08, 2009 10.82 11.01 10.71 10.88 238,641 -0.04(-0.36%)
Jun 05, 2009 10.87 10.99 10.62 10.92 452,853 +0.27(+2.51%)
Jun 04, 2009 10.69 10.72 10.49 10.65 133,347 -0.02(-0.19%)
Jun 03, 2009 10.51 10.74 10.37 10.67 133,484 -0.03(-0.28%)
Jun 02, 2009 10.71 10.87 10.46 10.70 198,558 -0.12(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.